Want to know who you'll meet at The Capital? Find out here!

×
Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Gnosis Gnosis (GNO)
16.66 USD (0.03%)
0.00169558 BTC (2.29%)
0.08100154 ETH (1.59%)

Time For Plan ₿ - Buy Bitcoin with 21 global currencies

Troca

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
18,398,572 USD
1,873 BTC
89,473 ETH
Volume (24h)
21,820 USD
2.22 BTC
106.11 ETH
Fornecimento Circulante
1,104,590 GNO
Fornecimento Total
10,000,000 GNO

Dados históricos para Gnosis

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
22/09/2019 17.17 17.18 16.60 16.65 21,579 18,388,330
21/09/2019 17.34 17.44 16.94 17.18 22,378 18,972,310
20/09/2019 17.64 17.65 16.99 17.34 32,048 19,155,008
19/09/2019 16.96 17.66 16.42 17.65 57,662 19,498,885
18/09/2019 16.63 17.21 16.62 16.97 35,692 18,745,662
17/09/2019 15.66 16.74 15.62 16.63 101,866 18,368,702
16/09/2019 15.06 15.66 15.03 15.66 66,293 17,293,325
15/09/2019 14.86 15.13 14.85 15.06 24,566 16,630,159
14/09/2019 14.42 14.89 14.07 14.86 42,470 16,417,610
13/09/2019 14.41 14.44 14.21 14.42 15,475 15,931,305
12/09/2019 14.13 14.46 13.71 14.43 40,024 15,942,016
11/09/2019 14.22 14.32 13.93 14.13 11,026 15,610,062
10/09/2019 14.46 14.56 14.01 14.22 19,226 15,707,750
09/09/2019 14.35 14.47 13.70 14.47 41,640 15,982,575
08/09/2019 13.98 14.43 13.97 14.34 29,118 15,837,759
07/09/2019 13.55 14.06 13.48 13.98 17,555 15,445,135
06/09/2019 13.72 14.08 13.46 13.55 42,120 14,964,545
05/09/2019 13.69 13.88 13.56 13.72 25,412 15,157,466
04/09/2019 13.99 14.06 13.63 13.69 41,971 15,126,694
03/09/2019 13.67 14.20 13.16 13.99 63,640 15,454,320
02/09/2019 14.24 14.26 12.80 13.67 81,823 15,096,967
01/09/2019 14.30 14.36 14.18 14.24 6,415 15,731,469
31/08/2019 14.34 14.54 14.22 14.30 12,787 15,791,670
30/08/2019 14.52 14.53 14.31 14.34 10,273 15,835,049
29/08/2019 15.04 15.10 14.50 14.52 38,117 16,038,313
28/08/2019 15.32 15.39 14.87 15.04 60,867 16,615,345
27/08/2019 15.22 15.53 15.13 15.32 31,390 16,923,805
26/08/2019 15.13 15.51 15.05 15.22 49,088 16,810,765
25/08/2019 15.22 15.52 15.08 15.14 32,970 16,725,915
24/08/2019 15.48 15.59 14.97 15.22 45,285 16,815,994
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Gnosis

Gnosis (GNO) is a cryptocurrency token and operates on the Ethereum platform. Gnosis has a current supply of 10,000,000 GNO with 1,104,590 GNO in circulation. The last known price of Gnosis is 16.66 USD and is up 0.03% over the last 24 hours. It is currently trading on 20 active market(s) with 21,820 USD traded over the last 24 hours. More information can be found at https://gnosis.io/.
Estatísticas de Gnosis
Preço de Gnosis 16.66 USD
ROI de Gnosis -67.75%
Ranking no mercado #161
Cap. de Mercado 18,398,572 USD
Volume em 24 horas 21,820 USD
Fornecimento Circulante 1,104,590 GNO
Fornecimento Total 10,000,000 GNO
Fornecimento Máximo Sem Dados
Valor mais alto 461.17 USD
(05/01/2018)
Valor mais baixo 10.00 USD
(14/12/2018)
Alta / Baixa em 52 semanas 31.17 USD /
8.69 USD
Alta / Baixa em 90 dias 24.78 USD /
12.80 USD
Alta / Baixa em 30 dias 17.66 USD /
12.80 USD
Alta / Baixa em 7 dias 17.66 USD /
15.61 USD
Alta / Baixa em 24 horas 16.76 USD /
16.46 USD
Alta / Baixa ontem 17.18 USD /
16.60 USD
Abertura / Fechamento de ontem 17.17 USD /
16.65 USD
Mudança de ontem $-0.524895 USD (-3.06%)
Volume de ontem $21,579 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)